The highest closing price for RCI Hospitality (RICK) last month was $36.25, on September 2. It was down 17.3% for the month. The latest price is $30.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $29.93 | $30.65 | $29.78 | $30.51 | 148,567 |
September 29 2025 | $30.15 | $30.46 | $29.52 | $30.09 | 117,700 |
September 26 2025 | $30.06 | $30.29 | $28.99 | $30.03 | 178,800 |
September 25 2025 | $30.60 | $30.97 | $29.85 | $30.06 | 166,800 |
September 24 2025 | $28.14 | $30.82 | $27.87 | $30.79 | 374,600 |
September 23 2025 | $28.07 | $28.73 | $27.75 | $28.20 | 197,400 |
September 22 2025 | $27.22 | $28.28 | $27.06 | $28.15 | 251,800 |
September 19 2025 | $28.34 | $28.49 | $27.11 | $27.30 | 317,400 |
September 18 2025 | $26.64 | $28.69 | $26.33 | $28.17 | 585,900 |
September 17 2025 | $26.99 | $28.66 | $25.15 | $25.80 | 1,990,000 |
September 16 2025 | $34.34 | $34.64 | $28.00 | $28.79 | 1,668,800 |
September 15 2025 | $34.93 | $34.95 | $34.19 | $34.25 | 54,400 |
September 12 2025 | $34.85 | $34.97 | $34.42 | $34.84 | 43,700 |
September 11 2025 | $33.80 | $35.11 | $33.80 | $35.03 | 51,000 |
September 10 2025 | $34.41 | $34.43 | $33.72 | $33.80 | 63,300 |
September 09 2025 | $35.06 | $35.06 | $33.93 | $34.13 | 79,600 |
September 08 2025 | $36.23 | $36.23 | $34.79 | $35.18 | 72,300 |
September 05 2025 | $36.20 | $36.65 | $34.91 | $36.09 | 147,200 |
September 04 2025 | $35.89 | $36.21 | $35.57 | $36.10 | 48,600 |
September 03 2025 | $36.06 | $36.40 | $35.60 | $35.67 | 41,900 |
September 02 2025 | $36.88 | $37.22 | $35.10 | $36.25 | 79,200 |
Daily pricing data for RCI Hospitality dates back to 10/13/1995, and may be incomplete.
